Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Brave Bison (BBSN) Share Price

Intraday
Historical

Price	78.25p on 18-02-2026 at 16:35:16
Change	-2.25p -2.8%
Buy	79.50p
Sell	77.00p

Last Trade:	Buy 5,720.00 at 78.5833p
Day's Volume:	115,650
Last Close:	78.25p
Open:	80.50p
ISIN:	GB00BSLKLP68

Day's Range	78.25p - 80.50p
52wk Range:	2.15p - 93.00p
Market Capitalisation:	£80.19m
VWAP:	79.22385p
Shares in Issue:	102.47m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Brave Bison (BBSN) Latest Trades
Buy*	5,720	78.5833p	Ordinary	16:25:30 - 18-Feb-26
Sell*	3,620	77.88p	Ordinary	16:25:15 - 18-Feb-26
Buy*	84	78.5833p	Ordinary	15:54:43 - 18-Feb-26
Buy*	501	79.50p	Ordinary	15:40:44 - 18-Feb-26
Buy*	1,395	79.50p	Ordinary	14:43:19 - 18-Feb-26
Buy*	21	79.50p	SI Trade	14:21:41 - 18-Feb-26
Buy*	837	78.90p	Ordinary	14:14:33 - 18-Feb-26
Buy*	5,350	78.90p	Ordinary	14:06:43 - 18-Feb-26
Sell*	4,056	77.88p	Ordinary	13:49:35 - 18-Feb-26
Buy*	2	80.00p	SI Trade	13:23:40 - 18-Feb-26

See more Brave Bison trades

Brave Bison (BBSN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	80.50	80.50	78.25	78.25	115,650
17th Feb 2026 (Tue)	82.00	82.50	80.50	80.50	112,788
16th Feb 2026 (Mon)	82.00	82.00	82.00	82.00	74,996
13th Feb 2026 (Fri)	80.50	82.50	80.50	82.00	163,615
12th Feb 2026 (Thu)	79.50	80.00	79.50	79.50	227,686
11th Feb 2026 (Wed)	81.50	81.50	79.50	79.50	169,721
10th Feb 2026 (Tue)	78.50	81.50	78.50	81.50	201,163
9th Feb 2026 (Mon)	75.75	79.00	77.00	78.50	220,118
6th Feb 2026 (Fri)	77.00	77.00	75.50	77.00	107,507
5th Feb 2026 (Thu)	76.80	77.00	76.80	77.00	100,546
4th Feb 2026 (Wed)	80.00	81.00	76.75	77.00	177,856
3rd Feb 2026 (Tue)	80.00	81.00	79.50	81.00	92,247
2nd Feb 2026 (Mon)	78.50	80.00	78.50	80.00	214,217
30th Jan 2026 (Fri)	79.00	79.00	78.50	78.50	54,207
29th Jan 2026 (Thu)	78.50	80.00	76.94	79.00	142,239
28th Jan 2026 (Wed)	78.50	78.50	78.50	78.50	94,352
27th Jan 2026 (Tue)	78.50	78.50	78.00	78.50	339,926
26th Jan 2026 (Mon)	72.25	79.50	73.50	78.50	451,525
23rd Jan 2026 (Fri)	68.00	72.25	68.00	72.25	610,181
22nd Jan 2026 (Thu)	68.50	68.50	67.00	68.00	191,815
21st Jan 2026 (Wed)	69.50	69.50	68.50	68.50	63,238
20th Jan 2026 (Tue)	70.00	70.00	69.00	69.50	77,681
19th Jan 2026 (Mon)	70.50	71.00	70.00	70.00	82,333

See more Brave Bison price history

Date	Source	Headline
Brave Bison (BBSN) Regulatory News
2nd Feb 2026 7:00 am	RNS	Major Contract Win
29th Jan 2026 10:12 am	RNS	Holding(s) in Company
13th Jan 2026 7:00 am	RNS	Trading Update
19th Dec 2025 3:00 pm	RNS	Update on Issue of Equity
12th Dec 2025 2:58 pm	RNS	Exercise of Options, Issue of Equity and TVR
5th Dec 2025 4:00 pm	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Response to Press Speculation
29th Oct 2025 7:00 am	RNS	Appointment of Joint Broker
24th Oct 2025 5:09 pm	RNS	Result of General Meeting
24th Oct 2025 3:00 pm	RNS	Holding(s) in Company

See more Brave Bison regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01